M Grass Ecology and Environment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.260 | 3.340 | 3.250 | 3.320 | 3.267 | 21,588,891 |
| 2022-11-03 | 3.230 | 3.260 | 3.220 | 3.250 | 3.198 | 12,506,500 |
| 2022-11-02 | 3.220 | 3.260 | 3.200 | 3.250 | 3.198 | 15,137,735 |
| 2022-11-01 | 3.150 | 3.220 | 3.140 | 3.220 | 3.169 | 13,909,078 |
| 2022-10-31 | 3.180 | 3.200 | 3.110 | 3.140 | 3.090 | 18,055,623 |
| 2022-10-28 | 3.290 | 3.290 | 3.160 | 3.170 | 3.119 | 24,023,900 |
| 2022-10-27 | 3.330 | 3.350 | 3.290 | 3.300 | 3.247 | 19,134,729 |
| 2022-10-26 | 3.250 | 3.440 | 3.220 | 3.330 | 3.277 | 31,213,064 |
| 2022-10-25 | 3.330 | 3.330 | 3.240 | 3.320 | 3.267 | 12,825,403 |
| 2022-10-24 | 3.410 | 3.440 | 3.300 | 3.310 | 3.257 | 17,396,314 |
| 2022-10-21 | 3.420 | 3.480 | 3.400 | 3.420 | 3.365 | 22,672,529 |
| 2022-10-20 | 3.350 | 3.430 | 3.310 | 3.410 | 3.355 | 19,072,556 |
| 2022-10-19 | 3.390 | 3.410 | 3.360 | 3.360 | 3.306 | 10,485,080 |
| 2022-10-18 | 3.420 | 3.440 | 3.380 | 3.390 | 3.336 | 11,185,187 |
| 2022-10-17 | 3.360 | 3.430 | 3.340 | 3.420 | 3.365 | 14,662,479 |
| 2022-10-14 | 3.350 | 3.400 | 3.350 | 3.380 | 3.326 | 17,358,299 |
| 2022-10-13 | 3.330 | 3.360 | 3.290 | 3.350 | 3.296 | 14,351,537 |
| 2022-10-12 | 3.230 | 3.330 | 3.210 | 3.330 | 3.277 | 13,958,637 |
| 2022-10-11 | 3.230 | 3.260 | 3.170 | 3.230 | 3.178 | 10,405,612 |
| 2022-10-10 | 3.260 | 3.290 | 3.200 | 3.220 | 3.169 | 9,824,679 |
| 2022-09-30 | 3.270 | 3.290 | 3.230 | 3.250 | 3.198 | 9,025,563 |
| 2022-09-29 | 3.350 | 3.370 | 3.260 | 3.260 | 3.208 | 12,520,986 |
| 2022-09-28 | 3.400 | 3.400 | 3.320 | 3.320 | 3.267 | 10,702,686 |
| 2022-09-27 | 3.330 | 3.410 | 3.320 | 3.410 | 3.355 | 12,060,429 |
| 2022-09-26 | 3.450 | 3.450 | 3.320 | 3.330 | 3.277 | 17,649,223 |
| 2022-09-23 | 3.490 | 3.520 | 3.440 | 3.460 | 3.405 | 11,689,289 |
| 2022-09-22 | 3.510 | 3.540 | 3.500 | 3.500 | 3.444 | 11,751,927 |
| 2022-09-21 | 3.470 | 3.550 | 3.430 | 3.540 | 3.483 | 13,621,546 |
| 2022-09-20 | 3.470 | 3.510 | 3.470 | 3.480 | 3.424 | 11,016,360 |
| 2022-09-19 | 3.490 | 3.510 | 3.430 | 3.450 | 3.395 | 11,931,446 |
| 2022-09-16 | 3.600 | 3.610 | 3.480 | 3.490 | 3.434 | 21,745,420 |
| 2022-09-15 | 3.700 | 3.710 | 3.570 | 3.610 | 3.552 | 22,176,532 |
| 2022-09-14 | 3.700 | 3.730 | 3.670 | 3.690 | 3.631 | 17,641,600 |
| 2022-09-13 | 3.780 | 3.820 | 3.750 | 3.750 | 3.690 | 15,427,559 |
| 2022-09-09 | 3.770 | 3.790 | 3.750 | 3.780 | 3.720 | 15,162,160 |
| 2022-09-08 | 3.790 | 3.820 | 3.750 | 3.760 | 3.700 | 16,304,000 |
| 2022-09-07 | 3.800 | 3.810 | 3.770 | 3.800 | 3.739 | 18,098,547 |
| 2022-09-06 | 3.760 | 3.810 | 3.760 | 3.810 | 3.749 | 19,523,038 |
| 2022-09-05 | 3.760 | 3.800 | 3.740 | 3.770 | 3.710 | 17,309,127 |
| 2022-09-02 | 3.750 | 3.780 | 3.720 | 3.760 | 3.700 | 21,381,135 |
| 2022-09-01 | 3.810 | 3.840 | 3.740 | 3.750 | 3.690 | 30,317,314 |
| 2022-08-31 | 3.930 | 3.950 | 3.790 | 3.820 | 3.759 | 31,447,154 |
| 2022-08-30 | 3.960 | 4.010 | 3.900 | 3.950 | 3.887 | 25,248,281 |
| 2022-08-29 | 3.810 | 3.960 | 3.750 | 3.960 | 3.897 | 28,723,536 |
| 2022-08-26 | 3.920 | 3.920 | 3.830 | 3.840 | 3.779 | 20,918,828 |
| 2022-08-25 | 3.940 | 3.960 | 3.830 | 3.900 | 3.838 | 33,320,748 |
| 2022-08-24 | 3.980 | 4.060 | 3.910 | 3.920 | 3.857 | 40,606,114 |
| 2022-08-23 | 3.960 | 3.990 | 3.930 | 3.990 | 3.926 | 20,606,460 |
| 2022-08-22 | 3.970 | 4.010 | 3.960 | 3.980 | 3.916 | 19,181,913 |
| 2022-08-19 | 3.980 | 4.030 | 3.960 | 3.980 | 3.916 | 24,921,620 |
| 2022-08-18 | 4.020 | 4.020 | 3.950 | 3.980 | 3.916 | 33,597,300 |
| 2022-08-17 | 3.940 | 4.100 | 3.930 | 4.020 | 3.956 | 51,471,945 |
| 2022-08-16 | 3.950 | 4.000 | 3.910 | 3.940 | 3.877 | 23,465,637 |
| 2022-08-15 | 3.930 | 3.990 | 3.890 | 3.950 | 3.887 | 42,489,127 |
| 2022-08-12 | 3.860 | 3.890 | 3.840 | 3.860 | 3.798 | 21,084,047 |
| 2022-08-11 | 3.790 | 3.860 | 3.790 | 3.850 | 3.788 | 25,867,880 |
| 2022-08-10 | 3.780 | 3.800 | 3.750 | 3.790 | 3.729 | 16,407,654 |
| 2022-08-09 | 3.810 | 3.810 | 3.760 | 3.790 | 3.729 | 18,511,383 |
| 2022-08-08 | 3.780 | 3.810 | 3.760 | 3.800 | 3.739 | 18,314,082 |
| 2022-08-05 | 3.760 | 3.800 | 3.730 | 3.800 | 3.739 | 21,776,130 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-09 | 0.0040 CNY |
| 2024-07-12 | 0.0230 CNY |
| 2023-07-12 | 0.0180 CNY |
| 2022-07-13 | 0.0270 CNY |
| 2021-07-15 | 0.0220 CNY |
| 2020-07-15 | 0.0040 CNY |
| 2019-07-12 | 0.0180 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.